亞泥 (1102)-群益金鼎-南京券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－群益金鼎-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	50	43.85	0	0.00	43.75	50	6,994	0.71%
2024/11/19	113	44.05	0	0.00	44.00	113	6,950	1.63%	大買/鉅額交易
2024/10/28	2	46.60	2	46.60	46.75	0	7,907	0.00%
2024/10/24	0	0.00	1	46.10	46.85	-1	8,055	-0.01%
2024/10/23	0	0.00	0.1	46.50	46.30	-0.1	8,106	0.00%
2024/10/22	0	0.00	0	46.95	46.95	0	8,243	0.00%
2024/10/21	1	47.25	5	47.20	47.00	-4	8,420	-0.05%
2024/10/18	0	0.00	5	47.35	47.60	-5	8,768	-0.06%
2024/10/17	0	0.00	30	46.60	47.00	-30	9,394	-0.32%
2024/10/16	30	45.70	0	0.00	45.70	30	9,647	0.31%
2024/10/15	0	0.00	0	46.26	46.55	0	9,707	0.00%
2024/09/30	0	0.00	22.1	46.81	47.75	-22.1	10,352	-0.21%
2024/09/27	0	0.00	1	46.70	46.65	-1	10,509	-0.01%
2024/09/26	0	0.00	2	46.30	46.20	-2	10,585	-0.02%
2024/09/25	0	0.00	9	45.40	45.80	-9	10,445	-0.09%
2024/09/05	0	0.00	1	44.60	44.70	-1	11,356	-0.01%
2024/08/26	0	0.00	1	45.00	45.00	-1	11,767	-0.01%
2024/08/22	0	0.00	0	44.55	44.80	0	11,644	0.00%
2024/08/09	0	0.00	1	43.30	43.30	-1	11,769	-0.01%
2024/08/08	0	0.00	50	41.90	42.35	-50	11,781	-0.42%
2024/08/07	50	41.30	0	0.00	41.60	50	11,985	0.42%
2024/08/02	1	40.80	50	41.20	41.45	-49	11,774	-0.42%
2024/08/01	50	40.80	0	0.00	41.20	50	11,815	0.42%
2024/07/29	0	0.00	50	41.35	41.60	-50	11,634	-0.43%
2024/07/26	0	0.00	0.5	41.05	41.05	-0.5	11,614	0.00%
2024/07/19	200	40.60	200	40.89	40.95	0	11,270	0.00%	大買/大賣/
2024/07/17	50	44.20	0	0.00	44.20	50	10,370	0.48%
2024/07/11	0	0.00	1	44.90	45.05	-1	9,710	-0.01%
2024/07/03	0	0.00	0.1	45.20	45.65	-0.1	9,090	0.00%
2024/07/02	0	0.00	50	44.47	44.05	-50	8,712	-0.57%
2024/07/01	0	0.00	20	44.45	44.20	-20	8,543	-0.23%
2024/06/25	50	44.20	0	0.00	43.60	50	8,095	0.62%
2024/06/24	50	43.80	180	44.68	44.85	-130	7,943	-1.64%	大賣/鉅額交易
2024/06/21	2	43.65	51	44.55	44.55	-49	7,576	-0.65%
2024/06/20	2	43.60	3	44.00	44.30	-1	7,212	-0.01%
2024/06/14	4	41.95	0	0.00	41.80	4	6,735	0.06%
2024/06/12	0	0.00	23	41.80	41.45	-23	6,833	-0.34%
2024/06/11	0	0.00	27	41.90	41.40	-27	6,864	-0.39%
2024/06/07	0	0.00	152	41.37	41.40	-152	6,833	-2.22%	大賣/鉅額交易
2024/06/06	50	40.30	50	40.75	40.60	0	6,802	0.00%
2024/05/29	50.5	42.90	0	0.00	42.80	50.5	6,264	0.81%
2024/05/27	3	43.55	0.3	43.60	43.60	2.7	6,127	0.04%
2024/05/24	0	43.95	0	0.00	44.00	0	6,083	0.00%
2024/05/22	50	43.85	0	0.00	43.90	50	5,991	0.83%
2024/05/21	100	44.30	0	0.00	44.60	100	5,902	1.69%
2024/05/20	0	0.00	5	45.10	45.45	-5	5,821	-0.09%
2024/05/17	200	44.90	0	0.00	44.60	200	5,735	3.49%	大買/鉅額交易
2024/05/15	0	0.00	1.1	45.90	45.60	-1.1	5,397	-0.02%
2024/05/13	3	45.50	3	45.55	45.80	0	5,256	0.00%
2024/05/10	0	0.00	82.6	45.08	46.00	-82.6	5,076	-1.63%
2024/05/07	0	0.00	1.5	44.48	44.20	-1.5	4,625	-0.03%
2024/05/06	4	43.90	22	44.35	44.50	-18	4,514	-0.40%
2024/05/03	0	0.00	9	44.17	43.95	-9	4,357	-0.21%
2024/04/29	0.5	43.40	0	0.00	43.60	0.5	4,094	0.01%
2024/04/26	0	0.00	1	42.90	42.75	-1	3,985	-0.03%
2024/04/25	0	0.00	1	42.50	42.50	-1	3,953	-0.03%
2024/04/15	0	0.00	4	42.00	42.05	-4	3,683	-0.11%
2024/03/28	0	0.00	0.6	40.95	40.95	-0.6	3,643	-0.02%
2024/03/22	5	41.10	0	0.00	41.25	5	4,778	0.10%
2024/03/20	0	0.00	1	40.60	40.70	-1	5,232	-0.02%
2024/03/19	0	0.00	1	40.80	40.55	-1	5,272	-0.02%
2024/03/18	0	0.00	1	41.35	41.10	-1	5,280	-0.02%
2024/03/06	0	0.00	2	40.10	40.00	-2	5,185	-0.04%
2024/02/05	2	39.48	0	0.00	39.45	2	5,791	0.03%
2024/01/26	4	39.96	0	0.00	40.10	4	5,858	0.07%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2023/12/25	0	0.00	1	40.70	40.75	-1	6,540	-0.02%
2023/12/22	0	0.00	1	40.60	40.25	-1	6,520	-0.02%
2023/12/21	0	0.00	0	40.85	40.30	0	6,334	0.00%
2023/12/20	0	0.00	1	41.00	40.75	-1	6,024	-0.02%
2023/12/19	0	0.00	1	40.80	40.80	-1	5,703	-0.02%
2023/12/13	0	0.00	2	42.25	42.25	-2	4,772	-0.04%
2023/12/11	0	0.00	0.8	41.80	41.85	-0.8	4,741	-0.02%
2023/11/28	0	0.00	1	41.95	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	1	41.90	41.80	-1	4,574	-0.02%
2023/11/16	1	41.40	6	41.38	41.50	-5	4,510	-0.11%
2023/11/15	0	0.00	2	40.95	41.05	-2	4,431	-0.05%
2023/11/08	0	0.00	0	40.35	40.35	0	4,423	0.00%
2023/11/03	0	0.00	0.4	40.30	40.25	-0.4	4,460	-0.01%
2023/10/23	0	0.00	0	39.00	38.85	0	5,022	0.00%
2023/10/20	10	38.62	0	0.00	38.95	10	5,244	0.19%
2023/10/19	0	39.40	0	0.00	39.15	0	5,489	0.00%
2023/10/18	1	39.20	0	39.95	39.05	1	5,756	0.02%
2023/10/12	0	0.00	44	40.44	40.55	-44	6,549	-0.67%
2023/10/11	0	0.00	9	40.25	40.35	-9	6,565	-0.14%
2023/10/05	0	39.35	0	0.00	39.35	0	6,550	0.00%
2023/10/04	0	0.00	0	39.25	39.10	0	6,544	0.00%
2023/10/03	4	39.35	0	0.00	39.40	4	6,524	0.06%
2023/10/02	0	0.00	0	39.60	39.50	0	6,557	0.00%
2023/09/28	1	39.90	0	0.00	39.75	1	6,572	0.02%
2023/09/27	5.1	39.70	0	0.00	39.80	5.1	6,593	0.08%
2023/09/26	0	0.00	0.2	39.80	39.75	-0.2	6,601	0.00%
2023/09/20	10	40.20	0	0.00	40.05	10	6,625	0.15%
2023/09/19	20	40.28	0	0.00	40.30	20	6,627	0.30%
2023/09/18	10	40.30	0	0.00	40.35	10	6,711	0.15%
2023/09/15	0	0.00	2	40.35	40.45	-2	6,752	-0.03%
2023/09/14	0	0.00	5	40.15	40.25	-5	6,734	-0.07%
2023/09/07	2	39.60	0	0.00	39.60	2	6,918	0.03%
2023/09/01	1	40.00	0	0.00	40.30	1	6,924	0.01%
2023/08/31	2	40.00	0	0.00	39.90	2	6,904	0.03%
2023/08/18	5	38.89	0	0.00	39.10	5	6,956	0.07%
2023/08/11	0	0.00	1	39.95	40.00	-1	6,903	-0.01%
2023/08/09	0	0.00	0.2	40.30	40.20	-0.2	6,878	0.00%
2023/08/07	1	40.55	0	0.00	40.55	1	6,803	0.01%
2023/08/02	0	0.00	6	40.05	39.75	-6	6,645	-0.09%
2023/07/31	1	40.10	0.6	40.30	40.30	0.4	6,594	0.01%
2023/07/27	3	39.97	1	40.20	40.00	2	6,457	0.03%
2023/07/26	0	0.00	5	40.46	40.10	-5	6,364	-0.08%
2023/07/25	0	0.00	100	39.10	39.00	-100	6,194	-1.61%
2023/07/24	156.1	38.60	0	0.00	38.20	156.1	5,957	2.62%	大買/鉅額交易
2023/07/21	19.1	39.69	0	0.00	39.15	19.1	5,687	0.33%
2023/07/20	31	40.60	2	40.70	40.50	29	5,406	0.54%
2023/07/19	1	43.95	16	44.11	44.80	-15	4,905	-0.31%
2023/07/12	0	0.00	3	43.97	43.95	-3	4,234	-0.07%
2023/06/29	1	44.65	0	0.00	44.65	1	4,155	0.02%
2023/06/26	0	0.00	2	44.65	44.60	-2	4,172	-0.05%
2023/05/31	0	0.00	12	44.10	43.95	-12	4,293	-0.28%
2023/05/23	0	0.00	2	44.60	44.65	-2	4,285	-0.05%
2023/05/08	37	44.00	37	44.15	44.50	0	4,277	0.00%
2023/05/04	0	0.00	1	44.40	44.35	-1	4,275	-0.02%
2023/04/14	0	0.00	3	43.75	43.65	-3	4,455	-0.07%
2023/04/13	0	0.00	2	43.80	43.70	-2	4,450	-0.04%
2023/04/10	0	0.00	1.4	43.36	43.60	-1.4	4,400	-0.03%
2023/03/10	1	42.80	0	0.00	42.85	1	7,074	0.01%
2023/03/08	8	43.19	0	0.00	43.25	8	7,175	0.11%
2023/02/24	0	0.00	3	44.45	44.75	-3	7,063	-0.04%
2023/02/21	0	0.00	3	43.77	44.00	-3	7,077	-0.04%
2023/02/14	0	0.00	0.1	42.35	42.25	-0.1	7,201	0.00%
2023/02/13	0	0.00	0.1	42.25	42.10	-0.1	7,215	0.00%
2023/02/10	0	0.00	1	42.00	42.20	-1	7,206	-0.01%
2023/02/01	2	42.45	0	0.00	42.65	2	7,219	0.03%
2023/01/16	0	0.00	1	42.35	42.60	-1	7,080	-0.01%
2023/01/06	1	41.20	0	0.00	41.35	1	7,519	0.01%
2022/12/22	0	0.00	40	41.45	41.45	-40	8,088	-0.49%
2022/12/19	40	40.85	0	0.00	41.30	40	7,031	0.57%
2022/12/15	1	40.90	0	0.00	40.95	1	6,245	0.02%
2022/12/02	0	0.00	28.3	40.67	40.85	-28.3	6,928	-0.41%
2022/12/01	3	40.75	0	0.00	40.80	3	6,996	0.04%
2022/11/24	4	41.15	0	41.15	41.10	4	7,267	0.05%
2022/11/15	0	0.00	5.3	40.73	40.75	-5.3	7,234	-0.07%
2022/11/14	0	0.00	5	40.19	40.60	-5	7,216	-0.07%
2022/11/11	0	0.00	5	39.20	39.05	-5	7,144	-0.07%
2022/11/09	0	0.00	4	38.20	38.50	-4	7,194	-0.06%
2022/11/04	5	37.05	0	0.00	37.45	5	7,319	0.07%
2022/11/03	1	36.80	1	37.35	37.30	0	7,296	0.00%
2022/10/31	0	37.35	0	0.00	37.30	0	7,299	0.00%
2022/10/27	2	37.50	2	37.90	37.25	0	7,398	0.00%
2022/10/20	1	36.95	0	0.00	37.10	1	8,030	0.01%
2022/10/19	1	38.20	0	0.00	37.95	1	7,982	0.01%
2022/10/18	4	37.58	0	0.00	37.70	4	8,056	0.05%
2022/10/17	1	37.90	0	0.00	38.00	1	8,044	0.01%
2022/10/14	3	38.52	0	0.00	38.45	3	8,050	0.04%
2022/10/12	0	0.00	1	39.80	39.80	-1	8,245	-0.01%
2022/09/30	5	39.45	0	0.00	39.40	5	8,299	0.06%
2022/09/28	1	40.20	0	0.00	39.90	1	8,058	0.01%
2022/09/13	0	0.00	2	44.38	44.45	-2	7,393	-0.03%
2022/09/06	0	0.00	1	43.25	43.45	-1	7,791	-0.01%
2022/09/05	0	0.00	1	43.00	42.65	-1	7,654	-0.01%
2022/09/01	4	42.35	0	0.00	42.35	4	7,540	0.05%
2022/08/30	0	0.00	5	42.60	42.45	-5	7,379	-0.07%
2022/08/29	3	42.40	0	0.00	42.45	3	7,381	0.04%
2022/08/26	0	0.00	19	42.63	42.80	-19	7,366	-0.26%
2022/08/24	10	42.35	0	0.00	42.50	10	7,319	0.14%
2022/08/17	0	0.00	1	42.60	42.80	-1	7,330	-0.01%
2022/08/16	10	42.25	0	0.00	42.40	10	7,294	0.14%
2022/08/15	20	41.90	0	0.00	42.25	20	7,270	0.28%
2022/08/11	0	0.00	6	41.43	42.25	-6	7,283	-0.08%
2022/08/10	4	40.90	0	0.00	41.00	4	7,214	0.06%
2022/08/09	0	0.00	3	41.15	41.25	-3	7,231	-0.04%
2022/08/08	20	40.80	0	0.00	40.90	20	7,270	0.28%
2022/08/05	30	40.80	0	0.00	40.95	30	7,311	0.41%
2022/08/04	9	40.88	0	0.00	40.70	9	7,332	0.12%
2022/08/02	0	0.00	4	41.30	41.40	-4	7,281	-0.05%
2022/07/29	0	0.00	14	41.32	41.45	-14	7,210	-0.19%
2022/07/28	30	40.92	0	0.00	40.50	30	7,044	0.43%
2022/07/27	0	0.00	93	44.63	44.45	-93	6,806	-1.37%
2022/07/26	0	0.00	49	44.67	44.65	-49	6,605	-0.74%
2022/07/25	0	0.00	35	44.83	44.90	-35	6,528	-0.54%
2022/07/22	0	0.00	1	44.55	44.85	-1	6,469	-0.02%
2022/07/20	0	0.00	5	44.29	44.05	-5	6,250	-0.08%
2022/07/18	2	43.15	4	43.65	43.95	-2	6,026	-0.03%
2022/07/15	2	43.45	0	0.00	43.00	2	5,991	0.03%
2022/07/14	0	0.00	2	44.35	44.15	-2	5,924	-0.03%
2022/07/05	0	0.00	5	44.30	44.30	-5	5,883	-0.08%
2022/07/04	2	43.60	2	43.95	43.90	0	5,812	0.00%
2022/07/01	0	0.00	9	44.14	44.20	-9	5,772	-0.16%
2022/06/30	0	0.00	12	43.81	43.80	-12	5,702	-0.21%
2022/06/29	0	0.00	2	43.80	43.70	-2	5,685	-0.04%
2022/06/28	0	0.00	3	43.88	43.65	-3	5,710	-0.05%
2022/06/27	17	44.07	3	44.10	44.00	14	5,730	0.24%
2022/06/24	0	0.00	2	43.95	43.60	-2	5,706	-0.04%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/22	0	0.00	5	43.42	43.60	-5	5,547	-0.09%
2022/06/21	0	0.00	5	43.18	43.05	-5	5,378	-0.09%
2022/06/20	6	42.53	0	0.00	42.40	6	5,189	0.12%
2022/06/17	4	42.49	1	42.25	43.45	3	4,975	0.06%
2022/06/16	0	0.00	2	43.25	43.10	-2	4,694	-0.04%
2022/06/15	0	0.00	15	43.25	43.30	-15	4,782	-0.31%
2022/06/13	3	43.68	0	0.00	43.70	3	4,849	0.06%
2022/06/08	0	0.00	3	44.82	44.80	-3	4,909	-0.06%
2022/06/02	1	44.40	0	0.00	44.40	1	5,039	0.02%
2022/06/01	2	44.90	0	0.00	44.80	2	5,081	0.04%
2022/05/30	0	0.00	6	45.55	45.50	-6	5,005	-0.12%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/25	0	0.00	2	44.50	44.75	-2	5,121	-0.04%
2022/05/19	2	43.50	0	0.00	43.65	2	5,152	0.04%
2022/05/17	4	44.95	0	0.00	44.75	4	5,056	0.08%
2022/05/13	0	0.00	1	44.45	45.05	-1	5,021	-0.02%
2022/05/12	1	44.50	5	44.50	44.40	-4	5,005	-0.08%
2022/05/11	2	45.50	0	0.00	45.30	2	4,990	0.04%
2022/05/09	2	46.50	0	0.00	46.30	2	4,999	0.04%
2022/05/04	2	47.30	0	0.00	47.45	2	5,089	0.04%
2022/04/28	0	0.00	1	47.50	48.00	-1	5,155	-0.02%
2022/04/27	1	46.90	0	0.00	47.10	1	5,045	0.02%
2022/04/20	2	47.00	0	0.00	47.35	2	4,918	0.04%
2022/04/19	1	46.90	0	0.00	46.95	1	4,868	0.02%
2022/04/18	1	46.40	0	0.00	46.55	1	4,870	0.02%
2022/04/01	2.4	48.11	0	0.00	48.00	2.4	4,572	0.05%
2022/03/31	0	48.60	11	48.60	48.60	-11	4,523	-0.24%
2022/03/30	0	0.00	2	48.45	48.50	-2	4,484	-0.04%
2022/03/29	0	0.00	1.2	48.39	48.40	-1.2	4,595	-0.03%
2022/03/28	4	48.00	0	0.00	48.10	4	4,740	0.08%
2022/03/23	1	48.05	7	48.11	48.10	-6	5,547	-0.11%
2022/03/22	2	48.00	0	0.00	48.30	2	5,665	0.04%
2022/03/17	1	47.95	1	47.90	48.00	0	5,546	0.00%
2022/03/15	0	0.00	1	46.95	47.30	-1	5,432	-0.02%
2022/03/09	10	45.75	1	45.85	45.95	9	5,381	0.17%
2022/03/08	0	0.00	2	44.80	44.85	-2	5,397	-0.04%
2022/02/23	2	45.70	0	0.00	45.90	2	6,620	0.03%
2022/02/15	2	45.00	0	0.00	45.00	2	6,848	0.03%
2022/02/10	2	45.00	0	0.00	45.30	2	6,861	0.03%
2022/02/09	2	44.80	0	0.00	45.20	2	6,866	0.03%
2022/01/21	10	44.30	5	44.30	44.50	5	6,705	0.07%
2022/01/19	0	0.00	9	44.45	44.40	-9	6,741	-0.13%
2022/01/14	0	0.00	1	44.45	44.60	-1	6,841	-0.01%
2022/01/13	5	44.40	2	44.40	44.40	3	6,928	0.04%
2022/01/07	0	0.00	4	44.23	44.30	-4	7,076	-0.06%
2022/01/04	2	43.63	0	0.00	43.80	2	7,165	0.03%
2022/01/03	0	0.00	8	44.40	44.00	-8	7,163	-0.11%
2021/12/27	0	0.00	2	44.20	44.15	-2	7,488	-0.03%
2021/12/24	0	0.00	5	44.25	44.25	-5	7,594	-0.07%
2021/12/23	1	44.25	1	44.20	44.30	0	7,666	0.00%
2021/12/22	0	0.00	1	44.00	43.90	-1	7,640	-0.01%
2021/12/21	1	43.75	0	0.00	43.75	1	7,525	0.01%
2021/12/20	0	0.00	2	43.60	43.40	-2	7,443	-0.03%
2021/12/17	6	42.98	10	43.35	42.95	-4	7,317	-0.05%
2021/12/16	2	43.00	0	0.00	42.95	2	6,964	0.03%
2021/12/15	0	0.00	2	43.43	43.40	-2	7,026	-0.03%
2021/12/14	0	0.00	2	43.20	43.05	-2	7,593	-0.03%
2021/12/13	3	43.47	0	0.00	43.00	3	7,641	0.04%
2021/12/08	9	43.43	0	0.00	43.50	9	7,912	0.11%
2021/12/07	3	43.30	0	0.00	43.25	3	7,889	0.04%
2021/12/06	1	43.00	0	0.00	43.15	1	7,900	0.01%
2021/12/02	2	42.10	0	0.00	42.40	2	7,916	0.03%
2021/12/01	3	42.15	0	0.00	42.35	3	7,893	0.04%
2021/11/30	3	42.00	0	0.00	42.00	3	7,801	0.04%
2021/11/29	2	42.00	53	42.03	42.45	-51	7,648	-0.67%
2021/11/26	2	42.18	6	42.41	42.25	-4	7,690	-0.05%
2021/11/25	11.2	42.63	65	42.69	42.35	-53.8	7,640	-0.70%
2021/11/24	5	43.26	0	0.00	43.35	5	7,303	0.07%
2021/11/23	9	43.86	6	44.00	44.10	3	7,119	0.04%
2021/11/18	1	44.60	0	0.00	44.70	1	6,995	0.01%
2021/11/17	11	44.89	0	0.00	44.90	11	6,971	0.16%
2021/11/16	1	45.05	0	0.00	45.10	1	7,035	0.01%
2021/11/15	26	45.32	0	0.00	45.25	26	7,160	0.36%
2021/11/12	27	45.40	0	0.00	45.55	27	7,296	0.37%
2021/11/11	10	45.10	0	0.00	45.30	10	7,452	0.13%
2021/11/08	0	0.00	0.7	44.90	44.90	-0.7	7,761	-0.01%
2021/11/05	0	0.00	65	44.53	44.80	-65	7,880	-0.82%
2021/11/03	0	0.00	30	44.45	44.50	-30	8,274	-0.36%
2021/11/02	0	0.00	5	44.47	44.50	-5	8,560	-0.06%
2021/11/01	2	44.10	10	44.10	44.20	-8	9,889	-0.08%
2021/10/29	3	44.28	0	0.00	44.30	3	10,272	0.03%
2021/10/27	4	44.28	0	0.00	44.30	4	10,946	0.04%
2021/10/26	1	44.65	0	0.00	44.50	1	11,126	0.01%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0	0.00	2	45.00	44.85	-2	11,524	-0.02%
2021/10/21	0	0.00	5	44.60	44.60	-5	11,537	-0.04%
2021/10/20	5	44.78	3	44.70	44.75	2	11,540	0.02%
2021/10/18	0	0.00	3	45.50	45.45	-3	11,571	-0.03%
2021/10/14	5	45.40	0	0.00	45.35	5	11,653	0.04%
2021/10/06	0	0.00	3	45.55	45.65	-3	11,943	-0.03%
2021/10/04	1	45.35	0	0.00	45.45	1	12,199	0.01%
2021/10/01	5	45.20	0	0.00	45.35	5	12,505	0.04%
2021/09/30	2	45.60	0	0.00	45.60	2	12,648	0.02%
2021/09/27	2	46.33	0	0.00	46.45	2	12,777	0.02%
2021/09/22	0	0.00	9	45.50	45.60	-9	12,728	-0.07%
2021/09/17	2	45.28	0	0.00	45.00	2	12,631	0.02%
2021/09/15	0	0.00	3	46.60	46.35	-3	12,235	-0.02%
2021/09/14	4	46.35	2	46.38	46.50	2	12,364	0.02%
2021/09/08	3	44.68	0	44.90	44.75	3	12,843	0.02%
2021/09/03	1	45.15	0	0.00	45.10	1	12,872	0.01%
2021/09/02	2	44.95	0	0.00	44.85	2	12,909	0.02%
2021/08/30	0	0.00	2	44.60	44.70	-2	12,887	-0.02%
2021/08/26	3	43.60	0	0.00	43.65	3	13,077	0.02%
2021/08/25	1	43.90	0	0.00	43.95	1	13,179	0.01%
2021/08/23	2	43.70	14	43.70	43.60	-12	13,450	-0.09%
2021/08/20	22	43.19	0	0.00	43.00	22	13,560	0.16%
2021/08/19	2	43.45	0	43.85	43.35	2	13,576	0.01%
2021/08/18	0	44.00	0	0.00	44.10	0	13,481	0.00%
2021/08/17	8	43.79	0	0.00	43.75	8	13,358	0.06%
2021/08/16	5	44.76	1	45.25	44.60	4	13,185	0.03%
2021/08/13	0	0.00	0	45.75	45.60	0	13,220	0.00%
2021/08/12	5	45.70	1	45.65	45.75	4	13,236	0.03%
2021/08/10	1	45.85	0	0.00	45.55	1	13,322	0.01%
2021/08/09	4	45.48	2	45.65	45.85	2	13,401	0.01%
2021/08/06	7	46.10	3.3	46.17	46.05	3.8	13,317	0.03%
2021/08/05	44	46.43	1	46.20	46.35	43	13,269	0.32%
2021/08/04	18	52.02	26	51.91	51.90	-8	12,479	-0.06%
2021/08/03	6	51.92	3	51.77	52.10	3	12,408	0.02%
2021/08/02	15	51.65	0	0.00	51.80	15	12,169	0.12%
2021/07/30	3	51.83	0	0.00	51.80	3	11,948	0.03%
2021/07/28	2	52.00	0	0.00	52.10	2	11,887	0.02%
2021/07/27	4	53.00	0	0.00	53.00	4	11,895	0.03%
2021/07/26	7	53.26	7.1	53.50	53.10	-0.1	11,977	0.00%
2021/07/23	1	52.80	6	52.63	52.80	-5	12,029	-0.04%
2021/07/22	0	0.00	0.3	52.20	52.20	-0.3	12,113	0.00%
2021/07/21	0	0.00	1	52.40	52.50	-1	12,201	-0.01%
2021/07/20	1	52.00	0	0.00	52.00	1	12,290	0.01%
2021/07/15	3	51.97	0	0.00	51.90	3	13,526	0.02%
2021/07/13	0	52.60	0	0.00	52.60	0	13,914	0.00%
2021/07/12	0	0.00	1	52.70	52.70	-1	13,897	-0.01%
2021/07/09	0	0.00	3	52.97	52.80	-3	14,021	-0.02%
2021/07/08	2.1	52.70	7	52.79	53.00	-4.9	13,910	-0.04%
2021/07/07	1	51.20	14	51.41	51.70	-13	13,787	-0.09%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	3	50.90	0	0.00	51.00	3	13,593	0.02%
2021/07/02	0	0.00	1	50.50	50.50	-1	13,581	-0.01%
2021/06/29	1	50.60	0	0.00	50.70	1	13,670	0.01%
2021/06/28	1	50.50	0	0.00	50.90	1	13,734	0.01%
2021/06/25	2	50.50	0	0.00	50.60	2	13,714	0.01%
2021/06/24	1	50.30	0	0.00	50.30	1	13,678	0.01%
2021/06/23	4	50.50	0	0.00	50.50	4	13,718	0.03%
2021/06/22	3	50.97	0	0.00	50.80	3	13,538	0.02%
2021/06/21	2	49.98	0	0.00	50.00	2	13,225	0.02%
2021/06/18	2	50.40	0	0.00	50.40	2	13,154	0.02%
2021/06/16	0	0.00	1	50.90	51.10	-1	13,141	-0.01%
2021/06/11	0	0.00	0.7	50.67	50.70	-0.7	13,164	-0.01%
2021/06/10	1	50.30	0	0.00	50.60	1	13,104	0.01%
2021/06/08	1	50.80	0	0.00	50.90	1	12,995	0.01%
2021/06/07	4.7	50.89	1	51.10	51.10	3.7	12,983	0.03%
2021/06/04	3	51.27	5	51.84	51.40	-2	12,861	-0.02%
2021/06/03	3	51.63	0	0.00	51.80	3	12,799	0.02%
2021/05/31	0	0.00	12	51.63	51.90	-12	12,498	-0.10%
2021/05/28	20	49.95	0	0.00	50.40	20	12,277	0.16%
2021/05/21	2	50.50	1	54.00	50.60	1	12,257	0.01%
2021/05/20	2	49.65	4	49.98	50.10	-2	12,231	-0.02%
2021/05/19	3	49.10	0	0.00	49.85	3	12,225	0.02%
2021/05/18	0	0.00	4.1	49.35	49.95	-4.1	12,155	-0.03%
2021/05/17	402.1	47.96	0	0.00	48.45	402.1	12,062	3.33%	大買/鉅額交易
2021/05/14	355	48.93	3	49.05	49.00	352	11,864	2.97%	大買/鉅額交易
2021/05/13	308	48.35	0	0.00	47.95	308	11,669	2.64%	大買/鉅額交易
2021/05/12	452	49.24	0	0.00	48.55	452	11,431	3.95%	大買/鉅額交易
2021/05/11	0	0.00	2	51.40	50.10	-2	10,915	-0.02%
2021/05/10	0	0.00	4	50.80	50.90	-4	10,572	-0.04%
2021/05/07	100	49.93	3	50.10	50.30	97	10,486	0.92%
2021/05/06	100	49.95	0	0.00	50.40	100	10,473	0.95%
2021/05/05	202	49.36	2	49.25	49.30	200	10,288	1.94%	大買/鉅額交易
2021/05/04	251	49.16	10	49.00	48.55	241	10,187	2.37%	大買/鉅額交易
2021/05/03	203	49.55	2	49.70	49.60	201	9,910	2.03%	大買/鉅額交易
2021/04/29	101	49.98	80	50.10	49.95	21	9,850	0.21%	大買/
2021/04/28	165	50.14	0	0.00	50.20	165	9,744	1.69%	大買/鉅額交易
2021/04/27	200	50.45	5	50.70	50.30	195	9,655	2.02%	大買/鉅額交易
2021/04/26	78	50.12	6	50.73	50.80	72	9,515	0.76%
2021/04/23	181	50.28	0	0.00	50.20	181	9,403	1.92%	大買/鉅額交易
2021/04/22	13	53.12	14	53.39	51.60	-1	9,290	-0.01%
2021/04/21	15	51.31	2	52.20	52.20	13	8,729	0.15%
2021/04/20	5	51.08	11	51.80	50.70	-6	8,278	-0.07%
2021/04/19	178	49.55	7	49.46	50.00	171	7,927	2.16%	大買/鉅額交易
2021/04/16	5	48.75	2	48.95	48.95	3	7,718	0.04%
2021/04/15	25	48.36	20	48.48	48.30	5	7,601	0.07%
2021/04/14	3	47.58	3	47.25	47.40	0	7,401	0.00%
2021/04/13	92	47.35	1	47.80	47.35	91	7,295	1.25%
2021/04/12	151	46.77	2	46.80	46.80	149	7,099	2.10%	大買/鉅額交易
2021/04/09	101	46.92	0	0.00	46.70	101	6,989	1.45%	大買/鉅額交易
2021/04/01	2	47.20	0	0.00	47.10	2	6,725	0.03%
2021/03/31	0	0.00	1	47.15	47.80	-1	6,566	-0.02%
2021/03/30	1	46.70	0	0.00	46.80	1	6,465	0.02%
2021/03/29	0	0.00	10	46.75	46.80	-10	6,422	-0.16%
2021/03/25	1	45.70	0	0.00	46.00	1	6,283	0.02%
2021/03/24	0	0.00	1	45.75	45.90	-1	6,329	-0.02%
2021/03/22	0	0.00	10	45.86	45.80	-10	6,406	-0.16%
2021/03/18	0	0.00	10	44.72	44.35	-10	6,098	-0.16%
2021/03/17	3	43.90	0	0.00	44.00	3	6,039	0.05%
2021/03/11	0	0.00	2	44.20	43.90	-2	6,049	-0.03%
2021/03/09	0	0.00	4	43.78	43.90	-4	6,065	-0.07%
2021/03/03	0	0.00	9	43.05	43.10	-9	6,118	-0.15%
2021/03/02	13	42.78	4	43.10	42.50	9	6,027	0.15%
2021/02/26	2	42.90	0.2	42.70	42.65	1.9	5,967	0.03%
2021/02/25	0	0.00	10	43.30	43.30	-10	5,802	-0.17%
2021/02/24	12	42.99	3	42.93	43.00	9	5,775	0.16%
2021/02/23	0	0.00	6	42.93	43.00	-6	5,737	-0.10%
2021/02/22	0.2	42.45	21	42.43	42.75	-20.9	5,668	-0.37%
2021/02/19	0	0.00	4	41.30	41.80	-4	5,502	-0.07%
2021/02/17	0	0.00	17	41.07	41.15	-17	5,481	-0.31%
2021/02/04	3	40.85	0	0.00	40.70	3	5,499	0.05%
2021/02/02	0	0.00	15	40.83	40.80	-15	5,672	-0.26%
2021/01/29	22	40.13	1	40.20	40.00	21	5,625	0.37%
2021/01/28	5	40.28	3	40.65	40.35	2	5,566	0.04%
2021/01/27	2	40.50	0	0.00	40.50	2	5,512	0.04%
2021/01/25	15	40.62	0	0.00	40.85	15	5,507	0.27%
2021/01/22	2	40.63	12	40.74	40.75	-10	5,522	-0.18%
2021/01/21	1	41.05	0.2	41.40	41.05	0.8	5,465	0.01%
2021/01/19	2	41.95	9	42.07	42.15	-7	5,389	-0.13%
2021/01/18	5	41.50	2	41.50	41.85	3	5,371	0.06%
2021/01/15	6	41.91	4	41.98	41.80	2	5,318	0.04%
2021/01/14	2	42.68	0	0.00	42.55	2	5,250	0.04%
2021/01/13	0	0.00	1	42.95	42.90	-1	5,218	-0.02%
2021/01/11	0	0.00	1	43.25	43.25	-1	5,241	-0.02%
2021/01/08	3	43.22	0	0.00	43.45	3	5,264	0.06%
2021/01/07	2	43.40	1	43.45	43.25	1	5,272	0.02%
2021/01/06	0	0.00	5	43.07	43.15	-5	5,240	-0.10%
2021/01/05	0	0.00	3.2	43.00	43.00	-3.2	5,213	-0.06%
2020/12/30	0	0.00	2.6	43.24	43.15	-2.6	5,264	-0.05%
2020/12/29	0	0.00	5	43.10	43.20	-5	5,246	-0.10%
2020/12/28	0	0.00	2	42.95	43.05	-2	5,247	-0.04%
2020/12/25	5	42.60	3	42.70	42.70	2	5,243	0.04%
2020/12/24	2	42.45	0	0.00	42.30	2	5,243	0.04%
2020/12/22	1	42.95	0	0.00	42.70	1	5,163	0.02%
2020/12/17	2	42.65	0	0.00	42.80	2	5,127	0.04%
2020/12/16	1	43.50	4	43.60	43.85	-3	5,058	-0.06%
2020/12/15	0	0.00	3	42.95	42.95	-3	5,081	-0.06%
2020/12/14	7	42.86	0	0.00	42.80	7	5,079	0.14%
2020/12/11	0	0.00	2	43.35	43.10	-2	5,063	-0.04%
2020/12/10	0.6	43.95	2	43.70	43.65	-1.4	5,056	-0.03%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/07	2	44.15	0	0.00	44.15	2	5,056	0.04%
2020/12/03	0	0.00	2	43.80	43.60	-2	4,959	-0.04%
2020/11/23	0	0.00	5	44.15	44.15	-5	5,153	-0.10%
2020/11/19	1	44.05	1	44.25	44.25	0	5,208	0.00%
2020/11/18	0	0.00	3	44.43	44.50	-3	5,247	-0.06%
2020/11/17	0	0.00	17	44.25	44.40	-17	5,292	-0.32%
2020/11/16	0	0.00	4	43.96	43.95	-4	5,341	-0.07%
2020/11/12	0	0.00	1.3	43.52	43.70	-1.3	5,598	-0.02%
2020/11/11	0	0.00	10	43.20	43.65	-10	5,728	-0.17%
2020/11/10	0	0.00	2	42.35	42.25	-2	5,651	-0.04%
2020/11/02	0	0.00	8	41.60	41.75	-8	5,897	-0.14%
2020/10/28	0	0.00	16	41.82	41.90	-16	6,086	-0.26%
2020/10/26	0	0.00	3	41.42	41.25	-3	6,251	-0.05%
2020/10/22	0	0.00	1	41.55	41.45	-1	6,588	-0.02%
2020/10/20	2	41.00	7	41.05	40.80	-5	6,693	-0.07%
2020/10/19	0	0.00	3	41.17	41.00	-3	7,223	-0.04%
2020/10/06	0	0.00	2	41.45	41.80	-2	8,616	-0.02%
2020/10/05	0	0.00	3	41.85	41.15	-3	8,728	-0.03%
2020/09/29	1	41.05	0	0.00	41.35	1	9,023	0.01%
2020/09/24	5	40.55	0	0.00	40.20	5	9,298	0.05%
2020/09/21	1	41.90	0	0.00	41.90	1	9,474	0.01%
2020/09/18	2	42.40	0	0.00	42.70	2	9,570	0.02%
2020/09/17	3	42.50	0	0.00	42.40	3	9,619	0.03%
2020/09/15	0	0.00	1	42.60	42.70	-1	9,731	-0.01%
2020/09/14	0	0.00	2	42.90	42.90	-2	9,983	-0.02%
2020/09/10	0	0.00	1.3	42.56	42.60	-1.3	10,141	-0.01%
2020/09/07	2	42.20	0	0.00	42.30	2	10,295	0.02%
2020/09/03	1	42.00	30	42.20	41.75	-29	10,357	-0.28%
2020/09/02	30	41.70	0	0.00	41.60	30	10,356	0.29%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/27	2	42.60	0	0.00	42.65	2	10,311	0.02%
2020/08/26	4	43.08	0	0.00	42.85	4	10,358	0.04%
2020/08/24	0	0.00	1	43.30	43.30	-1	10,380	-0.01%
2020/08/21	0	0.00	7	43.02	43.40	-7	10,375	-0.07%
2020/08/20	2	42.28	4	42.39	42.25	-2	10,332	-0.02%
2020/08/19	17	43.62	9	43.78	43.15	8	10,235	0.08%
2020/08/18	4	43.05	23	43.16	43.30	-19	10,122	-0.19%
2020/08/17	16	42.27	9	42.27	42.50	7	9,938	0.07%
2020/08/14	1	41.60	13	41.41	41.50	-12	9,800	-0.12%
2020/08/12	3	40.75	0	0.00	40.75	3	9,859	0.03%
2020/08/11	5	40.98	2	41.05	40.95	3	9,856	0.03%
2020/08/10	8	41.04	0	0.00	41.20	8	9,901	0.08%
2020/08/07	2	41.10	0	0.00	41.05	2	9,923	0.02%
2020/08/06	1	41.15	21	41.15	41.05	-20	9,862	-0.20%
2020/08/05	3	40.60	55	40.76	40.85	-52	9,848	-0.53%
2020/08/04	2	40.10	50	40.30	40.45	-48	9,789	-0.49%
2020/08/03	2	40.00	6	40.00	40.00	-4	9,814	-0.04%
2020/07/31	4	39.90	0	0.00	39.95	4	9,749	0.04%
2020/07/30	4	39.51	0	0.00	40.00	4	9,681	0.04%
2020/07/29	63.5	39.79	0	0.00	39.65	63.5	9,649	0.66%
2020/07/28	34	40.03	0	0.00	39.80	34	9,557	0.36%
2020/07/27	22.5	40.99	1.2	41.07	40.70	21.3	9,504	0.22%
2020/07/23	15.5	42.06	10	41.85	41.90	5.5	9,392	0.06%
2020/07/22	54.4	46.06	12	46.66	46.30	42.4	8,867	0.48%
2020/07/21	17	45.89	3.3	46.36	46.45	13.7	8,589	0.16%
2020/07/20	3	45.10	0	0.00	45.50	3	8,305	0.04%
2020/07/17	10	45.55	0	0.00	45.30	10	8,183	0.12%
2020/07/16	0.1	45.40	0	0.00	45.40	0.1	8,127	0.00%
2020/07/13	11	46.35	5	46.46	46.40	6	7,835	0.08%
2020/07/10	4	46.23	1	46.05	46.30	3	7,797	0.04%
2020/07/09	2	46.18	3	46.58	46.05	-1	7,768	-0.01%
2020/07/08	4	46.00	0	0.00	45.80	4	7,614	0.05%
2020/07/06	0	0.00	4	45.20	45.60	-4	7,467	-0.05%
2020/07/01	7	43.59	9	43.82	44.10	-2	7,680	-0.03%
2020/06/24	1	43.85	0	0.00	43.45	1	7,611	0.01%
2020/06/19	13	43.00	1	43.60	43.45	12	7,656	0.16%
2020/06/18	10	43.30	0	0.00	43.35	10	7,514	0.13%
2020/06/17	2	43.45	0	0.00	43.40	2	7,581	0.03%
2020/06/16	1	43.65	0	0.00	43.90	1	7,626	0.01%
2020/06/15	10	43.80	0	0.00	43.60	10	7,802	0.13%
2020/06/12	12	43.87	0	0.00	44.05	12	7,882	0.15%
2020/06/11	2	44.38	0	0.00	44.15	2	8,061	0.02%
2020/06/05	0	0.00	2	45.20	45.20	-2	8,609	-0.02%
2020/06/03	0	0.00	1	45.25	45.20	-1	8,776	-0.01%
2020/06/01	0	0.00	1	44.15	44.10	-1	8,719	-0.01%
2020/05/26	0	0.00	1	44.15	44.20	-1	9,195	-0.01%
2020/05/25	1	43.10	0	0.00	43.90	1	9,344	0.01%
2020/05/19	0	0.00	1	44.05	44.05	-1	9,682	-0.01%
2020/05/07	2	43.60	0	0.00	43.60	2	9,620	0.02%
2020/04/30	0	0.00	1	44.00	43.90	-1	9,867	-0.01%
2020/04/27	0	0.00	3	42.35	42.25	-3	10,494	-0.03%
2020/04/22	0	0.00	0.1	41.75	41.55	-0.1	10,401	0.00%
2020/04/16	3	43.10	1	43.30	43.25	2	10,348	0.02%
2020/04/10	0	0.00	1	42.10	42.15	-1	10,379	-0.01%
2020/04/08	0	0.00	1	42.00	42.00	-1	10,466	-0.01%
2020/04/07	2	40.00	21	39.55	39.90	-19	10,282	-0.18%
2020/04/06	30	38.35	39	38.93	39.05	-9	10,324	-0.09%
2020/04/01	30	38.68	0	0.00	38.60	30	10,306	0.29%
2020/03/30	0	0.00	91	39.36	39.10	-91	10,235	-0.89%
2020/03/27	60	38.98	0	0.00	38.70	60	10,350	0.58%
2020/03/26	1	38.80	0	0.00	38.80	1	10,427	0.01%
2020/03/25	2	39.70	0	0.00	39.20	2	10,617	0.02%
2020/03/24	0	0.00	0.9	39.05	39.00	-0.9	10,621	-0.01%
2020/03/23	1	38.10	0	0.00	38.10	1	10,554	0.01%
2020/03/20	0	0.00	2	37.53	39.20	-2	10,520	-0.02%
2020/03/19	1	35.65	1	35.95	35.65	0	10,417	0.00%
2020/03/17	1	38.40	0	0.00	38.25	1	10,372	0.01%
2020/03/13	1	39.00	1	40.65	41.00	0	10,129	0.00%
2020/03/12	5	41.45	0	0.00	41.40	5	9,965	0.05%
2020/03/11	0	0.00	2	42.55	42.55	-2	9,859	-0.02%
2020/03/10	2	41.85	0	0.00	42.00	2	9,779	0.02%
2020/03/06	0	0.00	1	43.65	43.65	-1	9,687	-0.01%
2020/03/05	1	43.45	2	43.65	43.55	-1	9,738	-0.01%
2020/03/04	2	43.33	0	0.00	43.40	2	9,816	0.02%
2020/03/03	1	43.45	10	44.20	43.10	-9	9,770	-0.09%
2020/03/02	3	43.18	0	0.00	43.90	3	9,544	0.03%
2020/02/27	0	0.00	1	44.55	44.35	-1	9,596	-0.01%
2020/02/26	1	43.90	1	44.60	44.30	0	9,576	0.00%
2020/02/25	2	44.90	0	0.00	44.85	2	9,458	0.02%
2020/02/24	1	45.65	0	0.00	46.15	1	9,339	0.01%
2020/02/21	0	0.00	1	46.30	46.25	-1	9,573	-0.01%
2020/02/20	4	46.71	0	0.00	46.15	4	9,598	0.04%
2020/02/19	2	47.23	0	0.00	47.20	2	9,635	0.02%
2020/02/14	0	0.00	1	46.95	46.95	-1	9,959	-0.01%
2020/02/05	1	45.20	0	0.00	45.10	1	9,833	0.01%
2020/02/03	1	42.80	1	44.50	45.00	0	9,719	0.00%
2020/01/30	1	44.80	0	0.00	44.90	1	9,480	0.01%
2020/01/20	2	48.65	0	0.00	48.70	2	9,068	0.02%
2020/01/15	0	0.00	1	48.75	48.50	-1	9,122	-0.01%
2020/01/14	0	0.00	1	48.80	49.00	-1	9,127	-0.01%
2020/01/10	0	0.00	0.1	48.60	48.60	-0.1	9,255	0.00%
2020/01/09	0	0.00	2	49.00	48.95	-2	9,330	-0.02%
2020/01/03	2	48.50	5	49.90	48.80	-3	9,166	-0.03%
2020/01/02	0	0.00	3	48.83	48.90	-3	9,097	-0.03%
2019/12/30	0	0.00	6	48.35	48.15	-6	8,980	-0.07%
2019/12/23	0	0.00	3	48.13	48.15	-3	8,555	-0.04%
2019/12/20	0	0.00	5	47.93	47.80	-5	8,446	-0.06%
2019/12/19	0	0.00	1.7	47.82	47.70	-1.7	8,222	-0.02%
2019/12/18	0	0.00	2.6	47.78	47.95	-2.6	8,241	-0.03%
2019/12/16	0	0.00	3.6	47.18	47.15	-3.6	8,209	-0.04%
2019/12/13	0	0.00	1	47.25	47.40	-1	8,195	-0.01%
2019/12/03	1	46.35	31	45.91	46.00	-30	7,806	-0.38%
2019/11/29	33	46.01	0	0.00	45.45	33	7,722	0.43%
2019/11/28	8	46.16	0	0.00	46.25	8	7,714	0.10%
2019/11/27	0	0.00	30.1	46.45	46.45	-30.1	7,795	-0.39%
2019/11/26	31	46.10	0	0.00	46.10	31	7,779	0.40%
2019/11/20	0	0.00	7	45.63	46.20	-7	7,419	-0.09%
2019/11/19	2	44.30	0	0.00	45.05	2	7,151	0.03%
2019/11/18	1	44.80	0	0.00	44.85	1	7,071	0.01%
2019/11/15	0	0.00	33.3	43.93	44.75	-33.3	6,977	-0.48%
2019/11/14	0	0.00	30	43.40	43.30	-30	6,850	-0.44%
2019/11/08	0	0.00	0.2	43.30	43.30	-0.2	7,025	0.00%
2019/11/06	1	43.15	0	0.00	43.10	1	7,102	0.01%
2019/11/04	0	0.00	7	43.35	43.50	-7	7,109	-0.10%
2019/11/01	30	43.05	0	0.00	43.10	30	7,128	0.42%
2019/10/31	2	43.10	0	0.00	43.05	2	7,196	0.03%
2019/10/30	50	43.05	50	43.54	43.35	0	7,130	0.00%
2019/10/25	30	43.65	0	0.00	43.70	30	7,146	0.42%
2019/10/24	0	0.00	16	44.00	43.95	-16	7,173	-0.22%
2019/10/23	19	43.64	2	43.95	43.75	17	7,298	0.23%
2019/10/22	0	0.00	2.7	44.34	44.15	-2.7	7,586	-0.04%
2019/10/21	0	0.00	1	44.20	44.20	-1	7,765	-0.01%
2019/10/17	0	0.00	1	43.45	43.40	-1	7,793	-0.01%
2019/10/14	0	0.00	11	42.84	42.90	-11	7,831	-0.14%
2019/10/09	0	0.00	0.2	42.35	42.30	-0.2	7,918	0.00%
2019/10/08	0	0.00	1	42.75	42.85	-1	8,176	-0.01%
2019/10/04	2	41.95	0	0.00	42.05	2	8,578	0.02%
2019/10/03	3	42.37	0	0.00	42.35	3	8,621	0.03%
2019/10/02	4	42.79	0	0.00	42.70	4	8,608	0.05%
2019/09/27	0	0.00	5	43.62	43.30	-5	8,663	-0.06%
2019/09/25	5	43.31	0	0.00	43.25	5	8,789	0.06%
2019/09/23	1	43.35	0	0.00	43.15	1	8,802	0.01%
2019/09/19	1	43.95	0	0.00	43.60	1	8,840	0.01%
2019/09/17	1	44.00	0	0.00	44.00	1	8,786	0.01%
2019/09/12	2	43.95	3	44.25	43.80	-1	8,903	-0.01%
2019/09/11	3	43.60	0	0.00	43.65	3	8,937	0.03%
2019/09/06	3	44.10	0	0.00	43.85	3	8,824	0.03%
2019/09/05	1	44.05	0	0.00	44.05	1	8,838	0.01%
2019/09/04	1	44.05	1	44.20	44.05	0	8,861	0.00%
2019/09/03	0	0.00	1	44.50	44.30	-1	8,927	-0.01%
2019/08/29	0	0.00	0.1	42.20	42.15	-0.1	8,775	0.00%
2019/08/26	3	42.40	0.6	42.25	42.25	2.4	8,891	0.03%
2019/08/22	1	42.00	0	0.00	41.95	1	9,065	0.01%
2019/08/21	1	42.10	0	0.00	42.05	1	9,188	0.01%
2019/08/15	1	42.00	1	42.35	41.80	0	9,144	0.00%
2019/08/14	0	0.00	2	41.15	41.35	-2	9,127	-0.02%
2019/08/13	3	40.48	0	0.00	40.40	3	9,205	0.03%
2019/08/12	6	40.86	12	41.25	41.00	-6	9,418	-0.06%
2019/08/08	6	40.87	47	41.03	41.20	-41	9,680	-0.42%
2019/08/07	0	0.00	15	40.90	40.45	-15	9,608	-0.16%
2019/08/06	5	40.42	0	0.00	40.65	5	9,668	0.05%
2019/08/02	1	40.80	0	0.00	41.00	1	9,556	0.01%
2019/07/31	2	41.85	0	0.00	41.80	2	9,412	0.02%
2019/07/30	0	0.00	30	42.45	42.10	-30	9,369	-0.32%
2019/07/26	15	42.05	15	42.65	42.25	0	9,296	0.00%
2019/07/25	33	42.07	0	0.00	42.10	33	9,293	0.36%
2019/07/24	62	43.15	5	43.00	42.90	57	9,150	0.62%
2019/07/23	1	46.05	151	46.30	46.80	-150	8,840	-1.70%	大賣/鉅額交易
2019/07/19	1	46.20	0	0.00	46.20	1	8,487	0.01%
2019/07/18	19	46.28	0	0.00	46.40	19	8,411	0.23%
2019/07/17	136	46.34	0	0.00	46.55	136	8,465	1.61%	大買/鉅額交易
2019/07/15	2	46.10	5	46.60	46.05	-3	8,419	-0.04%
2019/07/12	0	0.00	176	45.96	46.10	-176	8,407	-2.09%	大賣/鉅額交易
2019/07/02	0	0.00	2	48.60	48.60	-2	7,954	-0.03%
2019/06/27	0	0.00	4	48.45	48.90	-4	8,111	-0.05%
2019/06/26	0	0.00	7	47.23	47.35	-7	8,063	-0.09%
2019/06/25	0	0.00	6	46.90	47.30	-6	8,220	-0.07%
2019/06/24	0	0.00	1	47.35	47.45	-1	8,370	-0.01%
2019/06/21	1	46.85	1	47.55	46.65	0	8,483	0.00%
2019/06/20	0	0.00	6.3	47.62	47.65	-6.3	8,506	-0.07%
2019/06/19	0	0.00	4	47.35	47.40	-4	8,616	-0.05%
2019/06/18	2	46.80	0	0.00	47.00	2	8,755	0.02%
2019/06/13	0	0.00	6	46.10	46.15	-6	9,195	-0.07%
2019/06/12	0	0.00	1	46.60	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	4	46.55	46.75	-4	9,272	-0.04%
2019/06/06	0	0.00	1	46.00	45.85	-1	9,214	-0.01%
2019/06/03	1	45.60	2	45.48	45.50	-1	9,094	-0.01%
2019/05/30	0	0.00	4	44.76	44.95	-4	8,920	-0.04%
2019/05/24	1	43.85	0	0.00	43.75	1	8,963	0.01%
2019/05/22	1	44.15	0	0.00	43.90	1	9,000	0.01%
2019/05/20	0	0.00	1	44.05	44.00	-1	8,995	-0.01%
2019/05/17	0	0.00	3	43.72	43.75	-3	8,910	-0.03%
2019/05/16	0	0.00	7	42.76	42.65	-7	8,716	-0.08%
2019/05/15	1	40.85	0	0.00	40.90	1	8,488	0.01%
2019/05/14	7	40.84	0	0.00	41.00	7	8,615	0.08%
2019/05/08	1	42.40	0	0.00	42.05	1	8,908	0.01%
2019/05/06	25	41.85	0	0.00	41.60	25	9,016	0.28%
2019/05/03	0	0.00	1	42.35	42.35	-1	9,044	-0.01%
2019/04/18	0	0.00	39	41.36	41.15	-39	9,356	-0.42%
2019/04/15	50	41.65	0	0.00	41.65	50	9,403	0.53%
2019/04/11	0	0.00	1	41.50	41.65	-1	9,363	-0.01%
2019/04/09	0	0.00	1	41.20	41.30	-1	9,145	-0.01%
2019/04/03	0	0.00	2	41.15	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	6.2	41.14	41.25	-6.2	8,939	-0.07%
2019/04/01	0	0.00	60	40.34	40.50	-60	8,800	-0.68%
2019/03/28	160	39.75	50	39.90	39.85	110	8,537	1.29%	大買/鉅額交易
2019/03/27	30	39.20	0	0.00	39.40	30	8,400	0.36%
2019/03/26	21	39.10	0	0.00	40.00	21	8,306	0.25%
2019/03/22	1	40.05	0	0.00	39.50	1	8,312	0.01%
2019/03/21	0	0.00	7	39.14	39.50	-7	8,244	-0.08%
2019/03/18	1	37.75	0	0.00	37.65	1	7,933	0.01%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/11	5	37.90	0	0.00	37.95	5	7,762	0.06%
2019/02/27	0	0.00	1	38.90	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	11	38.85	38.60	-11	8,290	-0.13%
2019/02/13	0	0.00	1	38.15	38.00	-1	7,854	-0.01%
2019/01/25	0	0.00	1	36.20	36.20	-1	7,800	-0.01%
2019/01/18	0	0.00	11	35.96	36.15	-11	8,858	-0.12%
2019/01/17	1	35.40	5	35.60	35.70	-4	8,937	-0.04%
2019/01/15	0	0.00	3	35.15	35.05	-3	9,394	-0.03%
2019/01/11	1	36.00	0	0.00	36.00	1	9,493	0.01%
2019/01/09	0	0.00	7	35.12	35.25	-7	9,318	-0.08%
2019/01/07	0	0.00	4	34.79	34.85	-4	9,327	-0.04%
2019/01/02	2	33.93	0	0.00	33.80	2	9,679	0.02%
2018/12/28	1	34.10	1	34.20	33.95	0	9,772	0.00%
2018/12/18	3	34.50	0	0.00	34.40	3	11,188	0.03%
2018/12/17	0	0.00	2	34.73	34.80	-2	11,458	-0.02%
2018/12/14	0	0.00	35	33.78	34.00	-35	11,563	-0.30%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/04	35	33.56	1	34.05	33.85	34	13,328	0.26%
2018/12/03	0	0.00	2	34.30	34.50	-2	13,054	-0.02%
2018/11/30	0	0.00	2	33.05	33.70	-2	12,980	-0.02%
2018/11/27	7	31.97	0	0.00	32.30	7	12,886	0.05%
2018/11/21	2	32.85	1	33.05	33.00	1	13,322	0.01%
2018/11/16	0	0.00	2	33.93	33.95	-2	13,464	-0.01%
2018/11/14	1	33.50	0	0.00	33.50	1	13,387	0.01%
2018/11/12	0	0.00	1	33.50	33.70	-1	13,584	-0.01%
2018/11/09	2	32.93	0	0.00	33.05	2	13,652	0.01%
2018/11/08	0	0.00	3	33.95	33.60	-3	13,827	-0.02%
2018/11/07	1	32.85	5	33.26	33.70	-4	14,194	-0.03%
2018/11/06	0	0.00	20	32.65	32.40	-20	14,257	-0.14%
2018/11/05	27	32.51	0	0.00	32.45	27	14,236	0.19%
2018/11/02	0	0.00	1	33.95	34.10	-1	14,161	-0.01%
2018/11/01	1	33.30	0	0.00	33.30	1	14,199	0.01%
2018/10/31	1	32.30	1	32.50	32.75	0	14,010	0.00%
2018/10/30	0	0.00	9	31.49	31.70	-9	13,873	-0.06%
2018/10/29	3	31.13	0.9	30.95	30.75	2.1	13,814	0.01%
2018/10/26	3	32.12	0	0.00	32.10	3	13,497	0.02%
2018/10/25	2	33.00	0	0.00	33.50	2	13,365	0.01%
2018/10/23	6	34.68	11	34.00	34.00	-5	13,176	-0.04%
2018/10/22	7	36.36	0	0.00	36.35	7	12,958	0.05%
2018/10/19	3	36.23	0	0.00	36.25	3	13,203	0.02%
2018/10/18	2	37.90	0	0.00	37.40	2	13,155	0.02%
2018/10/16	0	0.00	2	38.05	37.90	-2	13,290	-0.02%
2018/10/11	0	0.00	2	38.30	38.15	-2	13,503	-0.01%
2018/10/04	1	40.10	0	0.00	39.70	1	12,987	0.01%
2018/10/03	0	0.00	1	40.40	40.50	-1	12,898	-0.01%
2018/10/01	2	41.45	5	41.50	41.40	-3	12,975	-0.02%
2018/09/28	2	41.10	6	41.14	41.50	-4	12,967	-0.03%
2018/09/27	1	40.40	1	40.50	40.55	0	12,655	0.00%
2018/09/25	10	40.38	9	40.06	40.00	1	12,385	0.01%
2018/09/21	0	0.00	4	40.74	41.25	-4	12,178	-0.03%
2018/09/20	0	0.00	26	39.14	39.45	-26	11,855	-0.22%
2018/09/19	0	0.00	7	38.39	38.65	-7	11,684	-0.06%
2018/09/18	0	0.00	1	37.20	37.00	-1	11,452	-0.01%
2018/09/17	3	36.93	0	0.00	36.40	3	11,425	0.03%
2018/09/14	0	0.00	2	37.95	37.80	-2	11,333	-0.02%
2018/09/13	1	36.50	30	36.60	37.00	-29	11,114	-0.26%
2018/09/12	0	0.00	1	35.95	36.10	-1	10,921	-0.01%
2018/09/11	74.9	35.83	30	36.00	36.10	44.9	10,759	0.42%
2018/09/10	12	38.28	1	39.30	38.40	11	10,261	0.11%
2018/09/07	2	39.95	1	39.95	39.90	1	10,150	0.01%
2018/09/06	4	40.10	0	0.00	39.90	4	10,134	0.04%
2018/09/04	0	0.00	4	41.25	41.10	-4	10,051	-0.04%
2018/09/03	2	41.10	0	0.00	40.80	2	9,914	0.02%
2018/08/30	9	42.96	0	0.00	41.95	9	9,720	0.09%
2018/08/28	1	44.70	0	0.00	44.85	1	9,363	0.01%
2018/08/27	1	45.00	2	45.28	45.50	-1	9,384	-0.01%
2018/08/24	1	43.65	3	44.63	44.80	-2	9,310	-0.02%
2018/08/23	2	44.18	0	0.00	44.50	2	9,581	0.02%
2018/08/22	0	0.00	6	44.80	44.80	-6	9,544	-0.06%
2018/08/21	2	44.25	2.1	44.77	44.85	-0.1	9,568	0.00%
2018/08/17	1	44.20	6	44.14	44.25	-5	9,440	-0.05%
2018/08/16	1	42.70	1	42.90	42.80	0	9,224	0.00%
2018/08/15	0	0.00	5	43.50	43.50	-5	9,180	-0.05%
2018/08/14	0	0.00	28	43.76	44.10	-28	9,033	-0.31%
2018/08/13	0	0.00	3	42.37	42.10	-3	8,677	-0.03%
2018/08/10	5	41.32	0	0.00	41.30	5	8,668	0.06%
2018/08/09	0	0.00	12	41.60	41.55	-12	8,761	-0.14%
2018/08/08	1	42.05	16	41.99	42.15	-15	8,824	-0.17%
2018/08/07	2	41.05	30.8	41.02	41.10	-28.8	8,774	-0.33%
2018/08/03	2	40.93	3	41.15	40.80	-1	8,786	-0.01%
2018/08/02	5	40.75	0	0.00	41.00	5	8,874	0.06%
2018/08/01	3	41.50	8	41.84	41.40	-5	8,858	-0.06%
2018/07/31	3	40.75	0	0.00	40.80	3	8,793	0.03%
2018/07/30	1	41.40	1	41.60	41.50	0	8,829	0.00%
2018/07/27	2	40.95	1	41.60	40.60	1	8,790	0.01%
2018/07/26	1	40.70	25	40.90	41.75	-24	8,832	-0.27%
2018/07/25	2	40.15	8	39.84	39.55	-6	8,732	-0.07%
2018/07/24	1	38.15	8	39.61	39.70	-7	8,702	-0.08%
2018/07/20	2	37.10	1	38.00	38.00	1	8,755	0.01%
2018/07/19	0	0.00	2	37.58	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	6	36.68	36.80	-6	8,828	-0.07%
2018/07/17	0	0.00	1	35.35	35.60	-1	8,739	-0.01%
2018/07/16	1	35.55	0	0.00	35.55	1	8,813	0.01%
2018/07/12	0	0.00	2	35.80	35.70	-2	8,836	-0.02%
2018/07/11	3	35.13	0	0.00	35.55	3	8,821	0.03%
2018/07/10	1	35.60	4	36.05	36.10	-3	8,773	-0.03%
2018/07/09	0	0.00	2	34.90	35.25	-2	8,605	-0.02%
2018/07/06	0	0.00	10	34.29	34.20	-10	8,492	-0.12%
2018/07/05	7	33.79	0	0.00	33.70	7	8,400	0.08%
2018/07/04	0	0.00	1	34.55	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	11	34.44	34.50	-11	8,446	-0.13%
2018/07/02	0	0.00	13	33.86	34.00	-13	8,281	-0.16%
2018/06/29	8	32.92	2	33.50	33.50	6	8,165	0.07%
2018/06/28	5	32.76	0	0.00	33.00	5	8,046	0.06%
2018/06/27	0	0.00	4.1	33.42	33.30	-4.1	7,930	-0.05%
2018/06/26	0	0.00	38	33.32	33.20	-38	7,883	-0.48%
2018/06/25	38	32.75	0.2	32.75	32.75	37.8	7,756	0.49%
2018/06/22	0	0.00	59	33.44	33.70	-59	7,675	-0.77%
2018/06/21	1	32.55	4	33.24	33.25	-3	7,549	-0.04%
2018/06/20	2	32.38	4	32.99	33.10	-2	7,454	-0.03%
2018/06/19	3	32.70	0	0.00	32.65	3	7,326	0.04%
2018/06/15	1	33.45	0	0.00	33.45	1	7,222	0.01%
2018/06/12	53	33.45	1	33.60	33.60	52	7,165	0.73%
2018/06/11	0	0.00	1	34.15	33.65	-1	7,095	-0.01%
2018/06/08	2	33.63	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	1	34.30	34.30	-1	7,163	-0.01%
2018/06/06	1	33.80	2	33.85	34.10	-1	7,263	-0.01%
2018/06/05	5.6	33.95	0	0.00	34.30	5.6	7,277	0.08%
2018/06/04	0	0.00	57	33.93	34.65	-57	7,259	-0.79%
2018/06/01	3	32.82	4	33.41	33.25	-1	7,139	-0.01%
2018/05/31	6	32.44	3	33.23	33.05	3	7,103	0.04%
2018/05/30	54	32.36	56	32.92	32.80	-2	6,771	-0.03%
2018/05/29	5	32.92	0	0.00	32.85	5	6,702	0.07%
2018/05/28	1	33.20	1	33.65	33.50	0	6,679	0.00%
2018/05/25	2	33.30	0.2	33.35	33.55	1.8	6,710	0.03%
2018/05/24	50	33.55	0	0.00	33.85	50	6,729	0.74%
2018/05/23	6	33.72	0	0.00	33.65	6	6,696	0.09%
2018/05/22	7	34.64	1	35.00	34.30	6	6,622	0.09%
2018/05/21	0	0.00	1	35.20	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	16	34.80	35.05	-16	6,508	-0.25%
2018/05/17	1	33.60	2	34.23	34.10	-1	6,387	-0.02%
2018/05/16	4	33.59	4	34.11	33.75	0	6,223	0.00%
2018/05/15	18	33.12	6	33.70	33.75	12	6,089	0.20%
2018/05/14	0	0.00	4	33.79	33.95	-4	6,106	-0.07%
2018/05/11	2	32.93	0	0.00	33.00	2	6,018	0.03%
2018/05/10	1	33.00	6	33.08	33.00	-5	6,005	-0.08%
2018/05/09	2	32.00	3	32.60	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	7	32.27	32.40	-7	5,741	-0.12%
2018/05/07	1	31.80	2	32.18	31.50	-1	5,623	-0.02%
2018/05/04	0	0.00	6	31.56	31.65	-6	5,489	-0.11%
2018/05/03	9	31.32	2	31.58	31.00	7	5,440	0.13%
2018/05/02	1	32.05	6	32.25	32.05	-5	5,299	-0.09%
2018/04/30	8	31.83	2	32.10	31.75	6	5,080	0.12%
2018/04/27	0	0.00	13	31.72	31.75	-13	4,954	-0.26%
2018/04/26	1	31.45	9	31.64	31.30	-8	4,875	-0.16%
2018/04/25	3	30.42	1	30.55	30.70	2	4,731	0.04%
2018/04/24	2	31.18	2	31.50	30.90	0	4,645	0.00%
2018/04/23	1	30.95	7	30.92	30.95	-6	4,479	-0.13%
2018/04/20	1	30.35	10	30.58	30.40	-9	4,408	-0.20%
2018/04/19	0	0.00	12	29.94	30.15	-12	4,378	-0.27%
2018/04/17	1	28.90	0	0.00	29.15	1	4,558	0.02%
2018/04/16	0	0.00	1	29.40	29.25	-1	4,612	-0.02%
2018/04/10	1	29.00	1	29.25	29.45	0	5,115	0.00%
2018/04/09	1	29.30	29	29.19	29.45	-28	5,159	-0.54%
2018/04/03	3	28.20	0	0.00	28.25	3	5,117	0.06%
2018/03/31	0	0.00	1	28.55	28.55	-1	5,254	-0.02%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/28	0	0.00	0.1	28.50	28.40	-0.1	5,284	0.00%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/26	1	28.30	0	0.00	28.55	1	5,352	0.02%
2018/03/16	3	28.98	0	0.00	29.10	3	5,608	0.05%
2018/03/15	0	0.00	1	29.60	29.45	-1	5,488	-0.02%
2018/03/14	3	29.25	0	0.00	29.50	3	5,498	0.05%
2018/03/13	2	29.40	0	0.00	29.45	2	5,497	0.04%
2018/03/12	0	0.00	13	29.03	29.60	-13	5,416	-0.24%
2018/03/09	0	0.00	12	27.88	28.15	-12	5,561	-0.22%
2018/03/08	9	27.44	0	0.00	27.45	9	5,519	0.16%
2018/03/07	4	27.73	0	0.00	27.55	4	5,444	0.07%
2018/03/06	1	27.85	3	28.18	27.90	-2	5,455	-0.04%
2018/03/05	0	0.00	7	28.00	27.90	-7	5,528	-0.13%
2018/03/02	1	27.70	0	0.00	27.90	1	5,519	0.02%
2018/02/27	9	28.12	4	28.66	28.40	5	5,431	0.09%
2018/02/26	3	28.27	0	0.00	28.35	3	5,345	0.06%
2018/02/23	0	0.00	2	28.43	28.40	-2	5,287	-0.04%
2018/02/22	4	28.04	0	0.00	28.25	4	5,288	0.08%
2018/02/21	0	0.00	4	28.18	28.35	-4	5,291	-0.08%
2018/02/09	1	27.10	7	27.25	27.10	-6	5,226	-0.11%
2018/02/07	7	27.80	0	0.00	27.40	7	5,167	0.14%
2018/02/06	1	27.90	0	0.00	27.20	1	5,066	0.02%
2018/02/05	3	29.10	0	0.00	29.10	3	4,885	0.06%
2018/02/02	5	29.58	0	0.00	29.50	5	4,830	0.10%
2018/02/01	1	29.90	0	0.00	30.00	1	4,801	0.02%
2018/01/31	0	0.00	1	30.25	30.05	-1	4,782	-0.02%
2018/01/30	4	29.89	6	30.29	29.75	-2	4,706	-0.04%
2018/01/29	1	30.00	0	0.00	30.15	1	4,672	0.02%
2018/01/26	0	0.00	2	30.48	30.30	-2	4,648	-0.04%
2018/01/25	0	0.00	1	30.30	30.20	-1	4,599	-0.02%
2018/01/24	2	29.90	0	0.00	30.00	2	4,562	0.04%
2018/01/23	0	0.00	1.3	30.16	30.20	-1.3	4,546	-0.03%
2018/01/22	4	30.05	50	30.10	30.25	-46	4,503	-1.02%
2018/01/19	5	30.40	0	0.00	30.50	5	4,432	0.11%
2018/01/18	0	0.00	0.3	30.70	30.75	-0.3	4,385	-0.01%
2018/01/17	0	0.00	8	30.72	30.90	-8	4,345	-0.18%
2018/01/15	0	0.00	1	30.35	30.40	-1	4,140	-0.02%
2018/01/12	3	29.98	12	30.22	30.00	-9	4,067	-0.22%
2018/01/11	8	29.66	0	0.00	29.40	8	3,921	0.20%
2018/01/10	1	30.15	0	0.00	30.50	1	3,737	0.03%
2018/01/09	10	30.50	1	30.55	30.40	9	3,655	0.25%
2018/01/08	1	30.20	9	30.02	30.30	-8	3,520	-0.23%
2018/01/05	0	0.00	12	29.02	29.35	-12	3,339	-0.36%
2018/01/04	1	28.55	8	28.77	28.60	-7	3,220	-0.22%
2018/01/03	2	28.10	2	28.40	28.40	0	3,145	0.00%
2018/01/02	3	28.13	3	28.40	28.20	0	3,041	0.00%